Ekf Diagnostics Holdings Plc Historical Data - EKF | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
UK
LSE
Ekf Diagnostics Holdings Plc (EKF)
Ekf Diagnostics Holdings Plc (EKF) Historical

Ekf Diagnostics Holdings Plc (EKF)

27.40

0.15

(0.55%)

Closed April 18 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.6	-2.14285714286	28	28.9	27	90935	27.73880854	DE
4	2.8	11.3821138211	24.6	29.6	24.6	503187	27.6466067	DE
12	-4.7	-14.6417445483	32.1	32.1	23.2	312629	27.41705437	DE
26	0.3	1.10701107011	27.1	33.45	23.2	292681	28.02274025	DE
52	-1.6	-5.51724137931	29	37.5	22.5	450039	28.20058394	DE
156	-53.2	-66.0049627792	80.6	86.8	22.5	611913	45.05326147	DE
260	-5.6	-16.9696969697	33	86.8	16.925	688735	48.13493121	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713457800	27.4	0.15	0.55	27.4	28	27.4	10598
1713371400	27.25	-0.3	-1.09	27.5	27.5	27	102744
1713285000	27.55	-0.9	-3.16	28	28	27.4	64158
1713198600	28.45	0.15	0.53	27.1	28.9	27.1	54120
1712939400	28.3	0.55	1.98	28.4	28.4	28.3	38602
1712853000	27.75	0.3	1.09	28	28	27.75	195053
1712766600	27.45	-0.35	-1.26	27.1	27.9	27.1	289400
1712680200	27.8	0.2	0.72	27.8	27.8	27.8	692766
1712593800	27.6	0.3	1.10	27.4	27.6	27.3	161753
1712334600	27.3	-2.3	-7.77	28	28	27.3	687855
1712248200	29.6	1.5	5.34	29.4	29.6	29.4	1860653
1712161800	28.1	-1.4	-4.75	28.1	28.1	27.7	135781
1712075400	29.5	1.9	6.88	27.9	29.6	27.2	800403
1711647000	27.6	0.8	2.99	27.4	28	27	613915
1711560600	26.8	0.7	2.68	26.9	27.4	26.8	189272
1711474200	26.1	-0.4	-1.51	26.5	26.5	26.1	509680
1711387800	26.5	0.7	2.71	26.5	26.5	26.5	1237678
1711128600	25.8	0	0.00	26	26.2	25.8	777765
1711042200	25.8	2.2	9.32	24.6	26	24.6	645760
1710955800	23.6	-3.05	-11.44	27.7	28	23.2	2057498
1710869400	26.65	-0.55	-2.02	26.6	26.65	26.6	270747
1710783000	27.2	0.8	3.03	27.4	27.4	26.7	272922
1710523800	26.4	-0.05	-0.19	26.4	26.4	26.4	60983
1710437400	26.45	-0.95	-3.47	26.8	26.8	25.5	100818
1710351000	27.4	0.2	0.74	26.6	27.4	26.5	134480
1710264600	27.2	-0.55	-1.98	26.5	27.2	25.7	851226
1710178200	27.75	0.55	2.02	27.75	27.75	27.75	205682
1709919000	27.2	-0.45	-1.63	27.2	27.2	27.2	63332
1709832600	27.65	0.55	2.03	27.65	27.65	27.65	146990
1709746200	27.1	0.1	0.37	28	28	27.1	277060
1709659800	27	-0.9	-3.23	27	27	27	49985
1709573400	27.9	0.45	1.64	27.1	27.9	27.1	35753
1709314200	27.45	-0.45	-1.61	27.3	27.9	27	31500
1709227800	27.9	0.2	0.72	27.9	27.9	27.9	61627
1709141400	27.7	0.75	2.78	27.3	27.7	27.2	77316
1709055000	26.95	-1.15	-4.09	28.7	28.7	26.95	497136
1708968600	28.1	0.3	1.08	28.4	28.4	28.1	108534
1708709400	27.8	0.3	1.09	27.1	27.9	27.1	232049
1708623000	27.5	-1.8	-6.14	28.3	28.7	27.5	231818
1708536600	29.3	-0.05	-0.17	28.7	29.3	28.6	81771
1708450200	29.35	0	0.00	30	30	29.3	358775
1708363800	29.35	-0.2	-0.68	29.1	29.35	28.5	431591
1708104600	29.55	1.05	3.68	29.9	30.2	29.55	98812
1708018200	28.5	-0.45	-1.55	29	29	28.4	78336
1707931800	28.95	1.55	5.66	28	28.95	28	101483
1707845400	27.4	-0.1	-0.36	27.4	27.4	27.4	121019
1707759000	27.5	-1.45	-5.01	28.3	28.3	27.3	119349
1707499800	28.95	0.65	2.30	28.95	28.95	28.95	45737
1707413400	28.3	-1.15	-3.90	28.2	28.8	28	196059
1707327000	29.45	0	0.00	29.45	29.45	29.45	84044
1707240600	29.45	0.1	0.34	28.6	29.45	28.6	226022
1707154200	29.35	-0.45	-1.51	29.6	30	29	208720
1706895000	29.8	-0.95	-3.09	29.5	30.2	29.5	211228
1706808600	30.75	0.55	1.82	30.75	30.75	30.75	1253
1706722200	30.2	0.7	2.37	30.2	30.2	30.2	3212
1706635800	29.5	0	0.00	30.2	30.2	29.5	88777
1706549400	29.5	-1.25	-4.07	30.1	30.1	29.5	515356
1706290200	30.75	-0.25	-0.81	31.9	31.9	30.75	36401
1706203800	31	-2	-6.06	32.1	32.1	31	299700
1706117400	33	-0.45	-1.35	33	33	32.5	190638
1706031000	33.45	0.95	2.92	33	33.45	33	121821
1705944600	32.5	0.4	1.25	32	33.1	32	246328
1705685400	32.1	1	3.22	31.9	32.1	31.9	104199

Ekf Diagnostics

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions